Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sangoma Technologies Corp (TSV: STC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2014 0.3450 0.3600 0.3350 0.3350 60,700 +0.01(+1.52%)
Feb 26, 2014 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Feb 25, 2014 0.3500 0.3500 0.3500 0.3500 2,800 -0.01(-2.78%)
Feb 24, 2014 0.3150 0.3600 0.3150 0.3600 59,658 +0.03(+10.77%)
Feb 21, 2014 0.3200 0.3250 0.3200 0.3250 7,900 -0.02(-5.80%)
Feb 20, 2014 0.3150 0.3450 0.3150 0.3450 5,600 +0.04(+13.11%)
Feb 19, 2014 0.3250 0.3300 0.3050 0.3050 35,400 -0.02(-4.69%)
Feb 18, 2014 0.3500 0.3500 0.3200 0.3200 28,000 -0.05(-13.51%)
Feb 14, 2014 0.3700 0.3700 0.3700 0 +0.01(+1.37%)
Feb 13, 2014 0.3600 0.3700 0.3300 0.3650 138,100 +0.02(+7.35%)
Feb 12, 2014 0.2950 0.3450 0.2950 0.3400 159,100 +0.07(+25.93%)
Feb 11, 2014 0.2700 0.2700 0.2700 0.2700 4,000 -0.01(-1.82%)
Feb 10, 2014 0.2800 0.2800 0.2750 0.2750 71,500 -0.01(-1.79%)
Feb 06, 2014 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 04, 2014 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 31, 2014 0.2800 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Jan 30, 2014 0.2650 0.2750 0.2650 0.2750 26,000 +0.00(+0.00%)
Jan 29, 2014 0.2700 0.2750 0.2700 0.2750 7,225 +0.01(+3.77%)
Jan 22, 2014 0.2650 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Jan 20, 2014 0.2600 0.2600 0.2600 0.2600 3,840 -0.02(-5.45%)
Jan 16, 2014 0.2750 0.2750 0.2600 0.2750 200 +0.01(+1.85%)
Jan 15, 2014 0.2800 0.2700 0.2700 0.2700 3,000 -0.01(-3.57%)
Jan 14, 2014 0.2800 0.2800 0.2800 0.2800 4,000 +0.01(+3.70%)
Jan 13, 2014 0.2800 0.2800 0.2700 0.2700 30,500 -0.01(-3.57%)
Jan 09, 2014 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 08, 2014 0.2700 0.2800 0.2700 0.2800 12,000 -0.00(-1.75%)
Jan 07, 2014 0.2700 0.2850 0.2700 0.2850 48,000 +0.02(+9.62%)
Jan 06, 2014 0.2300 0.3000 0.2300 0.2600 317,300 +0.05(+23.81%)
Jan 03, 2014 0.2100 0.2100 0.2050 0.2100 60,800 +0.01(+2.44%)
Dec 31, 2013 0.2050 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Dec 30, 2013 0.2000 0.2000 0.2000 0.2000 42,200 +0.01(+2.56%)
Dec 27, 2013 0.2000 0.2000 0.1950 0.1950 15,000 -0.01(-2.50%)
Dec 24, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 23, 2013 0.1950 0.2000 0.1950 0.2000 15,600 +0.01(+2.56%)
Dec 20, 2013 0.1950 0.1950 0.1950 0.1950 10,000 +0.00(+0.00%)
Dec 19, 2013 0.1950 0.1950 0.1950 0.1950 30,500 +0.02(+8.33%)
Dec 18, 2013 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Dec 17, 2013 0.1900 0.1900 0.1800 0.1800 125,600 -0.01(-5.26%)
Dec 16, 2013 0.2050 0.2050 0.1900 0.1900 132,000 -0.02(-11.63%)
Dec 13, 2013 0.2150 0.2150 0.2150 0.2150 500 +0.01(+4.88%)
Dec 12, 2013 0.2100 0.2150 0.2050 0.2050 10,000 +0.00(+0.00%)
Dec 11, 2013 0.2100 0.2100 0.2050 0.2050 73,200 -0.01(-2.38%)
Dec 10, 2013 0.2000 0.2150 0.2000 0.2100 70,600 +0.00(+0.00%)
Dec 09, 2013 0.1850 0.2100 0.1850 0.2100 28,225 +0.02(+13.51%)
Dec 05, 2013 0.1850 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Dec 04, 2013 0.1950 0.2000 0.1950 0.2000 45,000 +0.01(+5.26%)
Dec 03, 2013 0.1800 0.1900 0.1700 0.1900 762,500 +0.01(+5.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.